104 lines
43 KiB
CSV
104 lines
43 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240229,160854,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4985,75,2,1.53,1350863005,273126,115.21,4950,4985,4905,6380,3440,4910,4945.51,1.80,0,-30339,5006,4957,4916,4867,4826,4982,4892,51,1470,500,3630,5,1,10143845,506,10.88,0.84,12,2.69,458.00,5931.00,6200,20230830,-19.60,3930,20230727,26.84,5060,-1.48,20240220,4310,15.66,20240117,6200,-19.60,20230830,3930,26.84,20230727,4.52,N,187270,500,50 억,,182674,N,N,0,N,00,N
|
||
|
|
20240229,150856,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4905,-5,5,-0.10,1109658565,224564,94.73,4950,4985,4905,6380,3440,4910,4941.60,1.80,0,-19754,5006,4957,4916,4867,4826,4982,4892,51,1470,500,3630,5,1,10143845,498,10.71,0.83,12,2.21,458.00,5931.00,6200,20230830,-20.89,3930,20230727,24.81,5060,-3.06,20240220,4310,13.81,20240117,6200,-20.89,20230830,3930,24.81,20230727,4.52,N,187270,500,50 억,,182674,N,N,0,N,00,N
|
||
|
|
20240229,140858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4950,40,2,0.81,940891020,190277,80.26,4950,4985,4905,6380,3440,4910,4945.12,1.80,0,-13600,5006,4957,4916,4867,4826,4982,4892,51,1470,500,3630,5,1,10143845,502,10.81,0.83,12,1.88,458.00,5931.00,6200,20230830,-20.16,3930,20230727,25.95,5060,-2.17,20240220,4310,14.85,20240117,6200,-20.16,20230830,3930,25.95,20230727,4.52,N,187270,500,50 억,,182674,N,N,0,N,00,N
|
||
|
|
20240229,130855,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4965,55,2,1.12,859306860,173821,73.32,4950,4985,4905,6380,3440,4910,4943.92,1.80,0,-9568,5006,4957,4916,4867,4826,4982,4892,51,1470,500,3630,5,1,10143845,504,10.84,0.84,12,1.71,458.00,5931.00,6200,20230830,-19.92,3930,20230727,26.34,5060,-1.88,20240220,4310,15.20,20240117,6200,-19.92,20230830,3930,26.34,20230727,4.52,N,187270,500,50 억,,182674,N,N,0,N,00,N
|
||
|
|
20240229,120856,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4960,50,2,1.02,644673130,130614,55.10,4950,4965,4905,6380,3440,4910,4936.01,1.80,0,-9306,5006,4957,4916,4867,4826,4982,4892,51,1470,500,3630,5,1,10143845,503,10.83,0.84,12,1.29,458.00,5931.00,6200,20230830,-20.00,3930,20230727,26.21,5060,-1.98,20240220,4310,15.08,20240117,6200,-20.00,20230830,3930,26.21,20230727,4.52,N,187270,500,50 억,,182674,N,N,0,N,00,N
|
||
|
|
20240229,110857,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4950,40,2,0.81,458905560,93112,39.28,4950,4955,4905,6380,3440,4910,4928.83,1.80,0,-3317,5006,4957,4916,4867,4826,4982,4892,51,1470,500,3630,5,1,10143845,502,10.81,0.83,12,0.92,458.00,5931.00,6200,20230830,-20.16,3930,20230727,25.95,5060,-2.17,20240220,4310,14.85,20240117,6200,-20.16,20230830,3930,25.95,20230727,4.52,N,187270,500,50 억,,182674,N,N,0,N,00,N
|
||
|
|
20240229,100858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4920,10,2,0.20,352176630,71478,30.15,4950,4955,4905,6380,3440,4910,4927.42,1.80,0,-4501,5006,4957,4916,4867,4826,4982,4892,51,1470,500,3630,5,1,10143845,499,10.74,0.83,12,0.70,458.00,5931.00,6200,20230830,-20.65,3930,20230727,25.19,5060,-2.77,20240220,4310,14.15,20240117,6200,-20.65,20230830,3930,25.19,20230727,4.52,N,187270,500,50 억,,182674,N,N,0,N,00,N
|
||
|
|
20240229,090856,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4910,0,3,0.00,146453880,29707,12.53,4950,4955,4910,6380,3440,4910,4930.99,1.80,0,-3703,5006,4957,4916,4867,4826,4982,4892,51,1470,500,3630,5,1,10143845,498,10.72,0.83,12,0.29,458.00,5931.00,6200,20230830,-20.81,3930,20230727,24.94,5060,-2.96,20240220,4310,13.92,20240117,6200,-20.81,20230830,3930,24.94,20230727,4.52,N,187270,500,50 억,,182674,N,N,0,N,00,N
|
||
|
|
20240228,160806,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4910,70,2,1.45,1156976725,235152,118.65,4900,4965,4875,6290,3390,4840,4920.12,1.71,0,8513,5023,4931,4858,4766,4693,4895,4730,51,1450,500,3580,5,1,10143845,498,10.72,0.83,12,2.32,458.00,5931.00,6200,20230830,-20.81,3930,20230727,24.94,5060,-2.96,20240220,4310,13.92,20240117,6200,-20.81,20230830,3930,24.94,20230727,4.43,N,187270,500,50 억,,173659,N,N,0,N,00,N
|
||
|
|
20240228,150806,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4925,85,2,1.76,1088039865,221127,111.57,4900,4965,4875,6290,3390,4840,4920.43,1.71,0,4373,5023,4931,4858,4766,4693,4895,4730,51,1450,500,3580,5,1,10143845,500,10.75,0.83,12,2.18,458.00,5931.00,6200,20230830,-20.56,3930,20230727,25.32,5060,-2.67,20240220,4310,14.27,20240117,6200,-20.56,20230830,3930,25.32,20230727,4.43,N,187270,500,50 억,,173659,N,N,0,N,00,N
|
||
|
|
20240228,140855,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4925,85,2,1.76,947305765,192472,97.11,4900,4965,4875,6290,3390,4840,4921.78,1.71,0,3205,5023,4931,4858,4766,4693,4895,4730,51,1450,500,3580,5,1,10143845,500,10.75,0.83,12,1.90,458.00,5931.00,6200,20230830,-20.56,3930,20230727,25.32,5060,-2.67,20240220,4310,14.27,20240117,6200,-20.56,20230830,3930,25.32,20230727,4.43,N,187270,500,50 억,,173659,N,N,0,N,00,N
|
||
|
|
20240228,130855,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4935,95,2,1.96,893715390,181569,91.61,4900,4965,4875,6290,3390,4840,4922.18,1.71,0,1251,5023,4931,4858,4766,4693,4895,4730,51,1450,500,3580,5,1,10143845,501,10.78,0.83,12,1.79,458.00,5931.00,6200,20230830,-20.40,3930,20230727,25.57,5060,-2.47,20240220,4310,14.50,20240117,6200,-20.40,20230830,3930,25.57,20230727,4.43,N,187270,500,50 억,,173659,N,N,0,N,00,N
|
||
|
|
20240228,120858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4885,45,2,0.93,683100230,138851,70.06,4900,4965,4875,6290,3390,4840,4919.66,1.71,0,-1994,5023,4931,4858,4766,4693,4895,4730,51,1450,500,3580,5,1,10143845,496,10.67,0.82,12,1.37,458.00,5931.00,6200,20230830,-21.21,3930,20230727,24.30,5060,-3.46,20240220,4310,13.34,20240117,6200,-21.21,20230830,3930,24.30,20230727,4.43,N,187270,500,50 억,,173659,N,N,0,N,00,N
|
||
|
|
20240228,110824,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4890,50,2,1.03,604050505,122673,61.90,4900,4965,4880,6290,3390,4840,4924.07,1.71,0,2625,5023,4931,4858,4766,4693,4895,4730,51,1450,500,3580,5,1,10143845,496,10.68,0.82,12,1.21,458.00,5931.00,6200,20230830,-21.13,3930,20230727,24.43,5060,-3.36,20240220,4310,13.46,20240117,6200,-21.13,20230830,3930,24.43,20230727,4.43,N,187270,500,50 억,,173659,N,N,0,N,00,N
|
||
|
|
20240228,100853,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4935,95,2,1.96,490155460,99443,50.18,4900,4965,4890,6290,3390,4840,4929.01,1.71,0,1492,5023,4931,4858,4766,4693,4895,4730,51,1450,500,3580,5,1,10143845,501,10.78,0.83,12,0.98,458.00,5931.00,6200,20230830,-20.40,3930,20230727,25.57,5060,-2.47,20240220,4310,14.50,20240117,6200,-20.40,20230830,3930,25.57,20230727,4.43,N,187270,500,50 억,,173659,N,N,0,N,00,N
|
||
|
|
20240228,090858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4915,75,2,1.55,84158995,17156,8.66,4900,4925,4890,6290,3390,4840,4905.51,1.71,0,-1403,5023,4931,4858,4766,4693,4895,4730,51,1450,500,3580,5,1,10143845,499,10.73,0.83,12,0.17,458.00,5931.00,6200,20230830,-20.73,3930,20230727,25.06,5060,-2.87,20240220,4310,14.04,20240117,6200,-20.73,20230830,3930,25.06,20230727,4.43,N,187270,500,50 억,,173659,N,N,0,N,00,N
|
||
|
|
20240227,160855,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4840,-15,5,-0.31,957766400,196752,95.28,4855,4950,4785,6310,3400,4855,4867.91,1.58,0,13611,5008,4931,4893,4816,4778,4912,4797,51,1455,500,3590,5,1,10143845,491,10.57,0.82,12,1.94,458.00,5931.00,6200,20230830,-21.94,3930,20230727,23.16,5060,-4.35,20240220,4310,12.30,20240117,6200,-21.94,20230830,3930,23.16,20230727,4.36,N,187270,500,50 억,,160269,N,N,0,N,00,N
|
||
|
|
20240227,150856,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4870,15,2,0.31,893746025,183544,88.88,4855,4950,4785,6310,3400,4855,4869.38,1.58,0,10877,5008,4931,4893,4816,4778,4912,4797,51,1455,500,3590,5,1,10143845,494,10.63,0.82,12,1.81,458.00,5931.00,6200,20230830,-21.45,3930,20230727,23.92,5060,-3.75,20240220,4310,12.99,20240117,6200,-21.45,20230830,3930,23.92,20230727,4.36,N,187270,500,50 억,,160269,N,N,0,N,00,N
|
||
|
|
20240227,140852,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4900,45,2,0.93,811136320,166593,80.67,4855,4950,4785,6310,3400,4855,4868.97,1.58,0,9132,5008,4931,4893,4816,4778,4912,4797,51,1455,500,3590,5,1,10143845,497,10.70,0.83,12,1.64,458.00,5931.00,6200,20230830,-20.97,3930,20230727,24.68,5060,-3.16,20240220,4310,13.69,20240117,6200,-20.97,20230830,3930,24.68,20230727,4.36,N,187270,500,50 억,,160269,N,N,0,N,00,N
|
||
|
|
20240227,130815,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4905,50,2,1.03,672178575,138239,66.94,4855,4950,4785,6310,3400,4855,4862.44,1.58,0,6536,5008,4931,4893,4816,4778,4912,4797,51,1455,500,3590,5,1,10143845,498,10.71,0.83,12,1.36,458.00,5931.00,6200,20230830,-20.89,3930,20230727,24.81,5060,-3.06,20240220,4310,13.81,20240117,6200,-20.89,20230830,3930,24.81,20230727,4.36,N,187270,500,50 억,,160269,N,N,0,N,00,N
|
||
|
|
20240227,120857,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4865,10,2,0.21,495214455,102101,49.44,4855,4950,4785,6310,3400,4855,4850.24,1.58,0,3451,5008,4931,4893,4816,4778,4912,4797,51,1455,500,3590,5,1,10143845,493,10.62,0.82,12,1.01,458.00,5931.00,6200,20230830,-21.53,3930,20230727,23.79,5060,-3.85,20240220,4310,12.88,20240117,6200,-21.53,20230830,3930,23.79,20230727,4.36,N,187270,500,50 억,,160269,N,N,0,N,00,N
|
||
|
|
20240227,110856,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4850,-5,5,-0.10,429031500,88442,42.83,4855,4950,4785,6310,3400,4855,4850.99,1.58,0,3624,5008,4931,4893,4816,4778,4912,4797,51,1455,500,3590,5,1,10143845,492,10.59,0.82,12,0.87,458.00,5931.00,6200,20230830,-21.77,3930,20230727,23.41,5060,-4.15,20240220,4310,12.53,20240117,6200,-21.77,20230830,3930,23.41,20230727,4.36,N,187270,500,50 억,,160269,N,N,0,N,00,N
|
||
|
|
20240227,100850,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4910,55,2,1.13,353087960,72812,35.26,4855,4950,4785,6310,3400,4855,4849.31,1.58,0,1001,5008,4931,4893,4816,4778,4912,4797,51,1455,500,3590,5,1,10143845,498,10.72,0.83,12,0.72,458.00,5931.00,6200,20230830,-20.81,3930,20230727,24.94,5060,-2.96,20240220,4310,13.92,20240117,6200,-20.81,20230830,3930,24.94,20230727,4.36,N,187270,500,50 억,,160269,N,N,0,N,00,N
|
||
|
|
20240227,090855,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4880,25,2,0.51,44482895,9096,4.40,4855,4905,4855,6310,3400,4855,4890.38,1.58,0,-2679,5008,4931,4893,4816,4778,4912,4797,51,1455,500,3590,5,1,10143845,495,10.66,0.82,12,0.09,458.00,5931.00,6200,20230830,-21.29,3930,20230727,24.17,5060,-3.56,20240220,4310,13.23,20240117,6200,-21.29,20230830,3930,24.17,20230727,4.36,N,187270,500,50 억,,160269,N,N,0,N,00,N
|
||
|
|
20240226,160851,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4855,0,3,0.00,1007756375,205870,44.71,4910,4970,4855,6310,3400,4855,4895.33,1.75,0,-17352,5051,4952,4901,4802,4751,4927,4777,51,1455,500,3590,5,1,10143845,492,10.60,0.82,12,2.03,458.00,5931.00,6200,20230830,-21.69,3930,20230727,23.54,5060,-4.05,20240220,4310,12.65,20240117,6200,-21.69,20230830,3930,23.54,20230727,4.28,N,187270,500,50 억,,177620,N,N,0,N,00,N
|
||
|
|
20240226,150846,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4875,20,2,0.41,935579510,191035,41.49,4910,4970,4855,6310,3400,4855,4897.42,1.75,0,-16721,5051,4952,4901,4802,4751,4927,4777,51,1455,500,3590,5,1,10143845,495,10.64,0.82,12,1.88,458.00,5931.00,6200,20230830,-21.37,3930,20230727,24.05,5060,-3.66,20240220,4310,13.11,20240117,6200,-21.37,20230830,3930,24.05,20230727,4.28,N,187270,500,50 억,,177620,N,N,0,N,00,N
|
||
|
|
20240226,140849,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4890,35,2,0.72,865987530,176776,38.39,4910,4970,4855,6310,3400,4855,4898.78,1.75,0,-14092,5051,4952,4901,4802,4751,4927,4777,51,1455,500,3590,5,1,10143845,496,10.68,0.82,12,1.74,458.00,5931.00,6200,20230830,-21.13,3930,20230727,24.43,5060,-3.36,20240220,4310,13.46,20240117,6200,-21.13,20230830,3930,24.43,20230727,4.28,N,187270,500,50 억,,177620,N,N,0,N,00,N
|
||
|
|
20240226,130843,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4870,15,2,0.31,773794695,157913,34.30,4910,4970,4855,6310,3400,4855,4900.13,1.75,0,-11590,5051,4952,4901,4802,4751,4927,4777,51,1455,500,3590,5,1,10143845,494,10.63,0.82,12,1.56,458.00,5931.00,6200,20230830,-21.45,3930,20230727,23.92,5060,-3.75,20240220,4310,12.99,20240117,6200,-21.45,20230830,3930,23.92,20230727,4.28,N,187270,500,50 억,,177620,N,N,0,N,00,N
|
||
|
|
20240226,120842,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4860,5,2,0.10,707379260,144282,31.34,4910,4970,4855,6310,3400,4855,4902.75,1.75,0,-8466,5051,4952,4901,4802,4751,4927,4777,51,1455,500,3590,5,1,10143845,493,10.61,0.82,12,1.42,458.00,5931.00,6200,20230830,-21.61,3930,20230727,23.66,5060,-3.95,20240220,4310,12.76,20240117,6200,-21.61,20230830,3930,23.66,20230727,4.28,N,187270,500,50 억,,177620,N,N,0,N,00,N
|
||
|
|
20240226,110843,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4880,25,2,0.51,604049145,123046,26.72,4910,4970,4860,6310,3400,4855,4909.13,1.75,0,-5360,5051,4952,4901,4802,4751,4927,4777,51,1455,500,3590,5,1,10143845,495,10.66,0.82,12,1.21,458.00,5931.00,6200,20230830,-21.29,3930,20230727,24.17,5060,-3.56,20240220,4310,13.23,20240117,6200,-21.29,20230830,3930,24.17,20230727,4.28,N,187270,500,50 억,,177620,N,N,0,N,00,N
|
||
|
|
20240226,100839,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4875,20,2,0.41,527906355,107478,23.34,4910,4970,4860,6310,3400,4855,4911.76,1.75,0,377,5051,4952,4901,4802,4751,4927,4777,51,1455,500,3590,5,1,10143845,495,10.64,0.82,12,1.06,458.00,5931.00,6200,20230830,-21.37,3930,20230727,24.05,5060,-3.66,20240220,4310,13.11,20240117,6200,-21.37,20230830,3930,24.05,20230727,4.28,N,187270,500,50 억,,177620,N,N,0,N,00,N
|
||
|
|
20240226,090839,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4910,55,2,1.13,135978700,27742,6.03,4910,4940,4865,6310,3400,4855,4901.55,1.75,0,-898,5051,4952,4901,4802,4751,4927,4777,51,1455,500,3590,5,1,10143845,498,10.72,0.83,12,0.27,458.00,5931.00,6200,20230830,-20.81,3930,20230727,24.94,5060,-2.96,20240220,4310,13.92,20240117,6200,-20.81,20230830,3930,24.94,20230727,4.28,N,187270,500,50 억,,177620,N,N,0,N,00,N
|
||
|
|
20240223,160840,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4855,-5,5,-0.10,2255496710,458209,181.46,4915,5000,4850,6310,3405,4860,4922.55,1.79,0,-4060,4993,4926,4848,4781,4703,4887,4742,51,1450,500,3590,5,1,10143845,492,10.60,0.82,12,4.52,458.00,5931.00,6200,20230830,-21.69,3930,20230727,23.54,5060,-4.05,20240220,4310,12.65,20240117,6200,-21.69,20230830,3930,23.54,20230727,4.39,N,187270,500,50 억,,182052,N,N,0,N,00,N
|
||
|
|
20240223,150835,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4860,0,3,0.00,2112231100,428726,169.78,4915,5000,4850,6310,3405,4860,4926.87,1.79,0,-4430,4993,4926,4848,4781,4703,4887,4742,51,1450,500,3590,5,1,10143845,493,10.61,0.82,12,4.23,458.00,5931.00,6200,20230830,-21.61,3930,20230727,23.66,5060,-3.95,20240220,4310,12.76,20240117,6200,-21.61,20230830,3930,23.66,20230727,4.39,N,187270,500,50 억,,182052,N,N,0,N,00,N
|
||
|
|
20240223,140836,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4900,40,2,0.82,1904947170,386292,152.98,4915,5000,4885,6310,3405,4860,4931.50,1.79,0,-668,4993,4926,4848,4781,4703,4887,4742,51,1450,500,3590,5,1,10143845,497,10.70,0.83,12,3.81,458.00,5931.00,6200,20230830,-20.97,3930,20230727,24.68,5060,-3.16,20240220,4310,13.69,20240117,6200,-20.97,20230830,3930,24.68,20230727,4.39,N,187270,500,50 억,,182052,N,N,0,N,00,N
|
||
|
|
20240223,130833,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4940,80,2,1.65,1784826705,361890,143.31,4915,5000,4885,6310,3405,4860,4932.10,1.79,0,2079,4993,4926,4848,4781,4703,4887,4742,51,1450,500,3590,5,1,10143845,501,10.79,0.83,12,3.57,458.00,5931.00,6200,20230830,-20.32,3930,20230727,25.70,5060,-2.37,20240220,4310,14.62,20240117,6200,-20.32,20230830,3930,25.70,20230727,4.39,N,187270,500,50 억,,182052,N,N,0,N,00,N
|
||
|
|
20240223,120836,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4905,45,2,0.93,1627223885,329791,130.60,4915,5000,4885,6310,3405,4860,4934.26,1.79,0,8192,4993,4926,4848,4781,4703,4887,4742,51,1450,500,3590,5,1,10143845,498,10.71,0.83,12,3.25,458.00,5931.00,6200,20230830,-20.89,3930,20230727,24.81,5060,-3.06,20240220,4310,13.81,20240117,6200,-20.89,20230830,3930,24.81,20230727,4.39,N,187270,500,50 억,,182052,N,N,0,N,00,N
|
||
|
|
20240223,110828,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4925,65,2,1.34,1457041430,295141,116.88,4915,5000,4885,6310,3405,4860,4936.95,1.79,0,9091,4993,4926,4848,4781,4703,4887,4742,51,1450,500,3590,5,1,10143845,500,10.75,0.83,12,2.91,458.00,5931.00,6200,20230830,-20.56,3930,20230727,25.32,5060,-2.67,20240220,4310,14.27,20240117,6200,-20.56,20230830,3930,25.32,20230727,4.39,N,187270,500,50 억,,182052,N,N,0,N,00,N
|
||
|
|
20240223,100830,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4975,115,2,2.37,1080190135,219195,86.80,4915,4985,4885,6310,3405,4860,4928.20,1.79,0,424,4993,4926,4848,4781,4703,4887,4742,51,1450,500,3590,5,1,10143845,505,10.86,0.84,12,2.16,458.00,5931.00,6200,20230830,-19.76,3930,20230727,26.59,5060,-1.68,20240220,4310,15.43,20240117,6200,-19.76,20230830,3930,26.59,20230727,4.39,N,187270,500,50 억,,182052,N,N,0,N,00,N
|
||
|
|
20240223,090833,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4925,65,2,1.34,283588835,57603,22.81,4915,4965,4910,6310,3405,4860,4923.94,1.79,0,466,4993,4926,4848,4781,4703,4887,4742,51,1450,500,3590,5,1,10143845,500,10.75,0.83,12,0.57,458.00,5931.00,6200,20230830,-20.56,3930,20230727,25.32,5060,-2.67,20240220,4310,14.27,20240117,6200,-20.56,20230830,3930,25.32,20230727,4.39,N,187270,500,50 억,,182052,N,N,0,N,00,N
|
||
|
|
20240222,160822,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4860,-40,5,-0.82,1212868325,250693,58.19,4915,4915,4770,6370,3430,4900,4837.67,1.94,0,-12168,5000,4950,4885,4835,4770,4975,4860,51,1470,500,3620,5,1,10143845,493,10.61,0.82,12,2.47,458.00,5931.00,6200,20230830,-21.61,3930,20230727,23.66,5060,-3.95,20240220,4310,12.76,20240117,6200,-21.61,20230830,3930,23.66,20230727,4.92,N,187270,500,50 억,,197187,N,N,0,N,00,N
|
||
|
|
20240222,150830,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4865,-35,5,-0.71,1116552780,230892,53.60,4915,4915,4770,6370,3430,4900,4835.48,1.94,0,-12030,5000,4950,4885,4835,4770,4975,4860,51,1470,500,3620,5,1,10143845,493,10.62,0.82,12,2.28,458.00,5931.00,6200,20230830,-21.53,3930,20230727,23.79,5060,-3.85,20240220,4310,12.88,20240117,6200,-21.53,20230830,3930,23.79,20230727,4.92,N,187270,500,50 억,,197187,N,N,0,N,00,N
|
||
|
|
20240222,140828,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4830,-70,5,-1.43,949264860,196232,45.55,4915,4915,4770,6370,3430,4900,4837.07,1.94,0,-9707,5000,4950,4885,4835,4770,4975,4860,51,1470,500,3620,5,1,10143845,490,10.55,0.81,12,1.93,458.00,5931.00,6200,20230830,-22.10,3930,20230727,22.90,5060,-4.55,20240220,4310,12.06,20240117,6200,-22.10,20230830,3930,22.90,20230727,4.92,N,187270,500,50 억,,197187,N,N,0,N,00,N
|
||
|
|
20240222,130816,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4790,-110,5,-2.24,846968795,174911,40.60,4915,4915,4775,6370,3430,4900,4841.88,1.94,0,-7305,5000,4950,4885,4835,4770,4975,4860,51,1470,500,3620,5,1,10143845,486,10.46,0.81,12,1.72,458.00,5931.00,6200,20230830,-22.74,3930,20230727,21.88,5060,-5.34,20240220,4310,11.14,20240117,6200,-22.74,20230830,3930,21.88,20230727,4.92,N,187270,500,50 억,,197187,N,N,0,N,00,N
|
||
|
|
20240222,120826,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4830,-70,5,-1.43,655870695,135069,31.35,4915,4915,4805,6370,3430,4900,4855.42,1.94,0,-5958,5000,4950,4885,4835,4770,4975,4860,51,1470,500,3620,5,1,10143845,490,10.55,0.81,12,1.33,458.00,5931.00,6200,20230830,-22.10,3930,20230727,22.90,5060,-4.55,20240220,4310,12.06,20240117,6200,-22.10,20230830,3930,22.90,20230727,4.92,N,187270,500,50 억,,197187,N,N,0,N,00,N
|
||
|
|
20240222,110823,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4845,-55,5,-1.12,575458420,118408,27.49,4915,4915,4805,6370,3430,4900,4859.55,1.94,0,-7296,5000,4950,4885,4835,4770,4975,4860,51,1470,500,3620,5,1,10143845,491,10.58,0.82,12,1.17,458.00,5931.00,6200,20230830,-21.85,3930,20230727,23.28,5060,-4.25,20240220,4310,12.41,20240117,6200,-21.85,20230830,3930,23.28,20230727,4.92,N,187270,500,50 억,,197187,N,N,0,N,00,N
|
||
|
|
20240222,100815,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4820,-80,5,-1.63,434511305,89236,20.71,4915,4915,4820,6370,3430,4900,4868.81,1.94,0,-14781,5000,4950,4885,4835,4770,4975,4860,51,1470,500,3620,5,1,10143845,489,10.52,0.81,12,0.88,458.00,5931.00,6200,20230830,-22.26,3930,20230727,22.65,5060,-4.74,20240220,4310,11.83,20240117,6200,-22.26,20230830,3930,22.65,20230727,4.92,N,187270,500,50 억,,197187,N,N,0,N,00,N
|
||
|
|
20240222,090830,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4890,-10,5,-0.20,146520180,29921,6.95,4915,4915,4880,6370,3430,4900,4896.77,1.94,0,-10133,5000,4950,4885,4835,4770,4975,4860,51,1470,500,3620,5,1,10143845,496,10.68,0.82,12,0.29,458.00,5931.00,6200,20230830,-21.13,3930,20230727,24.43,5060,-3.36,20240220,4310,13.46,20240117,6200,-21.13,20230830,3930,24.43,20230727,4.92,N,187270,500,50 억,,197187,N,N,0,N,00,N
|
||
|
|
20240221,160823,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4900,15,2,0.31,2053188935,421286,15.23,4865,4935,4820,6350,3420,4885,4873.44,1.56,0,39164,5368,5126,4818,4576,4268,5247,4697,51,1465,500,3610,5,1,10143845,497,10.70,0.83,12,4.15,458.00,5931.00,6200,20230830,-20.97,3930,20230727,24.68,5060,-3.16,20240220,4310,13.69,20240117,6200,-20.97,20230830,3930,24.68,20230727,4.92,N,187270,500,50 억,,158735,N,N,0,N,00,N
|
||
|
|
20240221,150815,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4900,15,2,0.31,1863394750,382533,13.83,4865,4935,4820,6350,3420,4885,4870.99,1.56,0,40654,5368,5126,4818,4576,4268,5247,4697,51,1465,500,3610,5,1,10143845,497,10.70,0.83,12,3.77,458.00,5931.00,6200,20230830,-20.97,3930,20230727,24.68,5060,-3.16,20240220,4310,13.69,20240117,6200,-20.97,20230830,3930,24.68,20230727,4.92,N,187270,500,50 억,,158735,N,N,0,N,00,N
|
||
|
|
20240221,140813,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4890,5,2,0.10,1621332050,333032,12.04,4865,4935,4820,6350,3420,4885,4868.11,1.56,0,43851,5368,5126,4818,4576,4268,5247,4697,51,1465,500,3610,5,1,10143845,496,10.68,0.82,12,3.28,458.00,5931.00,6200,20230830,-21.13,3930,20230727,24.43,5060,-3.36,20240220,4310,13.46,20240117,6200,-21.13,20230830,3930,24.43,20230727,4.92,N,187270,500,50 억,,158735,N,N,0,N,00,N
|
||
|
|
20240221,130814,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4835,-50,5,-1.02,1357939350,278957,10.08,4865,4935,4820,6350,3420,4885,4867.57,1.56,0,35117,5368,5126,4818,4576,4268,5247,4697,51,1465,500,3610,5,1,10143845,490,10.56,0.82,12,2.75,458.00,5931.00,6200,20230830,-22.02,3930,20230727,23.03,5060,-4.45,20240220,4310,12.18,20240117,6200,-22.02,20230830,3930,23.03,20230727,4.92,N,187270,500,50 억,,158735,N,N,0,N,00,N
|
||
|
|
20240221,120816,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4860,-25,5,-0.51,1248225680,256323,9.27,4865,4935,4820,6350,3420,4885,4869.40,1.56,0,33560,5368,5126,4818,4576,4268,5247,4697,51,1465,500,3610,5,1,10143845,493,10.61,0.82,12,2.53,458.00,5931.00,6200,20230830,-21.61,3930,20230727,23.66,5060,-3.95,20240220,4310,12.76,20240117,6200,-21.61,20230830,3930,23.66,20230727,4.92,N,187270,500,50 억,,158735,N,N,0,N,00,N
|
||
|
|
20240221,110822,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4860,-25,5,-0.51,1154674835,237040,8.57,4865,4935,4820,6350,3420,4885,4870.89,1.56,0,31978,5368,5126,4818,4576,4268,5247,4697,51,1465,500,3610,5,1,10143845,493,10.61,0.82,12,2.34,458.00,5931.00,6200,20230830,-21.61,3930,20230727,23.66,5060,-3.95,20240220,4310,12.76,20240117,6200,-21.61,20230830,3930,23.66,20230727,4.92,N,187270,500,50 억,,158735,N,N,0,N,00,N
|
||
|
|
20240221,100815,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4835,-50,5,-1.02,963965855,197760,7.15,4865,4935,4820,6350,3420,4885,4874.11,1.56,0,22523,5368,5126,4818,4576,4268,5247,4697,51,1465,500,3610,5,1,10143845,490,10.56,0.82,12,1.95,458.00,5931.00,6200,20230830,-22.02,3930,20230727,23.03,5060,-4.45,20240220,4310,12.18,20240117,6200,-22.02,20230830,3930,23.03,20230727,4.92,N,187270,500,50 억,,158735,N,N,0,N,00,N
|
||
|
|
20240221,090813,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4875,-10,5,-0.20,282794835,58196,2.10,4865,4880,4820,6350,3420,4885,4856.62,1.56,0,5124,5368,5126,4818,4576,4268,5247,4697,51,1465,500,3610,5,1,10143845,495,10.64,0.82,12,0.57,458.00,5931.00,6200,20230830,-21.37,3930,20230727,24.05,5060,-3.66,20240220,4310,13.11,20240117,6200,-21.37,20230830,3930,24.05,20230727,4.92,N,187270,500,50 억,,158735,N,N,0,N,00,N
|
||
|
|
20240220,160807,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4885,270,2,5.85,13337125455,2751691,5990.53,4605,5060,4510,5990,3235,4615,4846.85,2.50,0,-89877,4668,4641,4608,4581,4548,4655,4595,51,1375,500,3410,5,1,10143845,496,10.67,0.82,12,27.13,458.00,5931.00,6200,20230830,-21.21,3930,20230727,24.30,5060,-3.46,20240220,4310,13.34,20240117,6200,-21.21,20230830,3930,24.30,20230727,4.80,N,187270,500,50 억,,253893,N,N,0,N,00,N
|
||
|
|
20240220,150809,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4850,235,2,5.09,12908112075,2663745,5799.07,4605,5060,4510,5990,3235,4615,4845.85,2.50,0,-87497,4668,4641,4608,4581,4548,4655,4595,51,1375,500,3410,5,1,10143845,492,10.59,0.82,12,26.26,458.00,5931.00,6200,20230830,-21.77,3930,20230727,23.41,5060,-4.15,20240220,4310,12.53,20240117,6200,-21.77,20230830,3930,23.41,20230727,4.80,N,187270,500,50 억,,253893,N,N,0,N,00,N
|
||
|
|
20240220,140806,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4890,275,2,5.96,11481220195,2369454,5158.39,4605,5060,4510,5990,3235,4615,4845.51,2.50,0,-81936,4668,4641,4608,4581,4548,4655,4595,51,1375,500,3410,5,1,10143845,496,10.68,0.82,12,23.36,458.00,5931.00,6200,20230830,-21.13,3930,20230727,24.43,5060,-3.36,20240220,4310,13.46,20240117,6200,-21.13,20230830,3930,24.43,20230727,4.80,N,187270,500,50 억,,253893,N,N,0,N,00,N
|
||
|
|
20240220,130810,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4545,-70,5,-1.52,146546695,32158,70.01,4605,4625,4510,5990,3235,4615,4557.08,2.50,0,520,4668,4641,4608,4581,4548,4655,4595,51,1375,500,3410,5,1,10143845,461,9.92,0.77,12,0.32,458.00,5931.00,6200,20230830,-26.69,3930,20230727,15.65,4940,-8.00,20240126,4310,5.45,20240117,6200,-26.69,20230830,3930,15.65,20230727,4.80,N,187270,500,50 억,,253893,N,N,0,N,00,N
|
||
|
|
20240220,120805,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4550,-65,5,-1.41,139561430,30621,66.66,4605,4625,4510,5990,3235,4615,4557.70,2.50,0,733,4668,4641,4608,4581,4548,4655,4595,51,1375,500,3410,5,1,10143845,462,9.93,0.77,12,0.30,458.00,5931.00,6200,20230830,-26.61,3930,20230727,15.78,4940,-7.89,20240126,4310,5.57,20240117,6200,-26.61,20230830,3930,15.78,20230727,4.80,N,187270,500,50 억,,253893,N,N,0,N,00,N
|
||
|
|
20240220,110806,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4530,-85,5,-1.84,128977275,28288,61.58,4605,4625,4510,5990,3235,4615,4559.43,2.50,0,949,4668,4641,4608,4581,4548,4655,4595,51,1375,500,3410,5,1,10143845,460,9.89,0.76,12,0.28,458.00,5931.00,6200,20230830,-26.94,3930,20230727,15.27,4940,-8.30,20240126,4310,5.10,20240117,6200,-26.94,20230830,3930,15.27,20230727,4.80,N,187270,500,50 억,,253893,N,N,0,N,00,N
|
||
|
|
20240220,100758,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4560,-55,5,-1.19,73020825,15943,34.71,4605,4625,4545,5990,3235,4615,4580.12,2.50,0,-1205,4668,4641,4608,4581,4548,4655,4595,51,1375,500,3410,5,1,10143845,463,9.96,0.77,12,0.16,458.00,5931.00,6200,20230830,-26.45,3930,20230727,16.03,4940,-7.69,20240126,4310,5.80,20240117,6200,-26.45,20230830,3930,16.03,20230727,4.80,N,187270,500,50 억,,253893,N,N,0,N,00,N
|
||
|
|
20240220,090813,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4615,0,3,0.00,10749875,2334,5.08,4605,4625,4585,5990,3235,4615,4605.77,2.50,0,228,4668,4641,4608,4581,4548,4655,4595,51,1375,500,3410,5,1,10143845,468,10.08,0.78,12,0.02,458.00,5931.00,6200,20230830,-25.56,3930,20230727,17.43,4940,-6.58,20240126,4310,7.08,20240117,6200,-25.56,20230830,3930,17.43,20230727,4.80,N,187270,500,50 억,,253893,N,N,0,N,00,N
|
||
|
|
20240219,160808,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4615,35,2,0.76,211663960,45880,91.67,4580,4635,4575,5950,3210,4580,4613.42,2.43,0,7774,4673,4626,4583,4536,4493,4625,4535,51,1370,500,3380,5,1,10143845,468,10.08,0.78,12,0.45,458.00,5931.00,6200,20230830,-25.56,3930,20230727,17.43,4940,-6.58,20240126,4310,7.08,20240117,6200,-25.56,20230830,3930,17.43,20230727,4.76,N,187270,500,50 억,,246012,N,N,0,N,00,N
|
||
|
|
20240219,150812,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4620,40,2,0.87,201819035,43747,87.41,4580,4635,4575,5950,3210,4580,4613.32,2.43,0,7463,4673,4626,4583,4536,4493,4625,4535,51,1370,500,3380,5,1,10143845,469,10.09,0.78,12,0.43,458.00,5931.00,6200,20230830,-25.48,3930,20230727,17.56,4940,-6.48,20240126,4310,7.19,20240117,6200,-25.48,20230830,3930,17.56,20230727,4.76,N,187270,500,50 억,,246012,N,N,0,N,00,N
|
||
|
|
20240219,140812,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4605,25,2,0.55,137862150,29911,59.76,4580,4635,4575,5950,3210,4580,4609.08,2.43,0,5418,4673,4626,4583,4536,4493,4625,4535,51,1370,500,3380,5,1,10143845,467,10.05,0.78,12,0.29,458.00,5931.00,6200,20230830,-25.73,3930,20230727,17.18,4940,-6.78,20240126,4310,6.84,20240117,6200,-25.73,20230830,3930,17.18,20230727,4.76,N,187270,500,50 억,,246012,N,N,0,N,00,N
|
||
|
|
20240219,130811,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4610,30,2,0.66,123087340,26706,53.36,4580,4635,4575,5950,3210,4580,4608.98,2.43,0,5422,4673,4626,4583,4536,4493,4625,4535,51,1370,500,3380,5,1,10143845,468,10.07,0.78,12,0.26,458.00,5931.00,6200,20230830,-25.65,3930,20230727,17.30,4940,-6.68,20240126,4310,6.96,20240117,6200,-25.65,20230830,3930,17.30,20230727,4.76,N,187270,500,50 억,,246012,N,N,0,N,00,N
|
||
|
|
20240219,120810,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4620,40,2,0.87,110628375,24007,47.97,4580,4635,4575,5950,3210,4580,4608.17,2.43,0,4486,4673,4626,4583,4536,4493,4625,4535,51,1370,500,3380,5,1,10143845,469,10.09,0.78,12,0.24,458.00,5931.00,6200,20230830,-25.48,3930,20230727,17.56,4940,-6.48,20240126,4310,7.19,20240117,6200,-25.48,20230830,3930,17.56,20230727,4.76,N,187270,500,50 억,,246012,N,N,0,N,00,N
|
||
|
|
20240219,110808,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4620,40,2,0.87,103478700,22460,44.88,4580,4635,4575,5950,3210,4580,4607.24,2.43,0,3829,4673,4626,4583,4536,4493,4625,4535,51,1370,500,3380,5,1,10143845,469,10.09,0.78,12,0.22,458.00,5931.00,6200,20230830,-25.48,3930,20230727,17.56,4940,-6.48,20240126,4310,7.19,20240117,6200,-25.48,20230830,3930,17.56,20230727,4.76,N,187270,500,50 억,,246012,N,N,0,N,00,N
|
||
|
|
20240219,100803,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4610,30,2,0.66,80088150,17390,34.75,4580,4635,4575,5950,3210,4580,4605.41,2.43,0,1525,4673,4626,4583,4536,4493,4625,4535,51,1370,500,3380,5,1,10143845,468,10.07,0.78,12,0.17,458.00,5931.00,6200,20230830,-25.65,3930,20230727,17.30,4940,-6.68,20240126,4310,6.96,20240117,6200,-25.65,20230830,3930,17.30,20230727,4.76,N,187270,500,50 억,,246012,N,N,0,N,00,N
|
||
|
|
20240219,090804,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4600,20,2,0.44,5278545,1152,2.30,4580,4630,4575,5950,3210,4580,4582.07,2.43,0,-453,4673,4626,4583,4536,4493,4625,4535,51,1370,500,3380,5,1,10143845,467,10.04,0.78,12,0.01,458.00,5931.00,6200,20230830,-25.81,3930,20230727,17.05,4940,-6.88,20240126,4310,6.73,20240117,6200,-25.81,20230830,3930,17.05,20230727,4.76,N,187270,500,50 억,,246012,N,N,0,N,00,N
|
||
|
|
20240216,160800,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4580,10,2,0.22,227693355,49699,62.28,4580,4630,4540,5940,3200,4570,4581.46,2.45,0,-2846,4723,4646,4598,4521,4473,4622,4497,51,1370,500,3380,5,1,10143845,465,10.00,0.77,12,0.49,458.00,5931.00,6200,20230830,-26.13,3930,20230727,16.54,4940,-7.29,20240126,4310,6.26,20240117,6200,-26.13,20230830,3930,16.54,20230727,4.91,N,187270,500,50 억,,248858,N,N,0,N,00,N
|
||
|
|
20240216,150807,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4575,5,2,0.11,214514150,46821,58.68,4580,4630,4540,5940,3200,4570,4581.59,2.45,0,-2540,4723,4646,4598,4521,4473,4622,4497,51,1370,500,3380,5,1,10143845,464,9.99,0.77,12,0.46,458.00,5931.00,6200,20230830,-26.21,3930,20230727,16.41,4940,-7.39,20240126,4310,6.15,20240117,6200,-26.21,20230830,3930,16.41,20230727,4.91,N,187270,500,50 억,,248858,N,N,0,N,00,N
|
||
|
|
20240216,140810,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4570,0,3,0.00,169765345,37050,46.43,4580,4630,4540,5940,3200,4570,4582.08,2.45,0,-1695,4723,4646,4598,4521,4473,4622,4497,51,1370,500,3380,5,1,10143845,464,9.98,0.77,12,0.37,458.00,5931.00,6200,20230830,-26.29,3930,20230727,16.28,4940,-7.49,20240126,4310,6.03,20240117,6200,-26.29,20230830,3930,16.28,20230727,4.91,N,187270,500,50 억,,248858,N,N,0,N,00,N
|
||
|
|
20240216,130801,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4540,-30,5,-0.66,163661375,35713,44.76,4580,4630,4540,5940,3200,4570,4582.70,2.45,0,-2457,4723,4646,4598,4521,4473,4622,4497,51,1370,500,3380,5,1,10143845,461,9.91,0.77,12,0.35,458.00,5931.00,6200,20230830,-26.77,3930,20230727,15.52,4940,-8.10,20240126,4310,5.34,20240117,6200,-26.77,20230830,3930,15.52,20230727,4.91,N,187270,500,50 억,,248858,N,N,0,N,00,N
|
||
|
|
20240216,120804,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4585,15,2,0.33,131513790,28662,35.92,4580,4630,4550,5940,3200,4570,4588.47,2.45,0,133,4723,4646,4598,4521,4473,4622,4497,51,1370,500,3380,5,1,10143845,465,10.01,0.77,12,0.28,458.00,5931.00,6200,20230830,-26.05,3930,20230727,16.67,4940,-7.19,20240126,4310,6.38,20240117,6200,-26.05,20230830,3930,16.67,20230727,4.91,N,187270,500,50 억,,248858,N,N,0,N,00,N
|
||
|
|
20240216,110812,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4590,20,2,0.44,123000540,26806,33.59,4580,4630,4550,5940,3200,4570,4588.58,2.45,0,542,4723,4646,4598,4521,4473,4622,4497,51,1370,500,3380,5,1,10143845,466,10.02,0.77,12,0.26,458.00,5931.00,6200,20230830,-25.97,3930,20230727,16.79,4940,-7.09,20240126,4310,6.50,20240117,6200,-25.97,20230830,3930,16.79,20230727,4.91,N,187270,500,50 억,,248858,N,N,0,N,00,N
|
||
|
|
20240216,100806,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4600,30,2,0.66,107620105,23448,29.39,4580,4630,4550,5940,3200,4570,4589.78,2.45,0,-189,4723,4646,4598,4521,4473,4622,4497,51,1370,500,3380,5,1,10143845,467,10.04,0.78,12,0.23,458.00,5931.00,6200,20230830,-25.81,3930,20230727,17.05,4940,-6.88,20240126,4310,6.73,20240117,6200,-25.81,20230830,3930,17.05,20230727,4.91,N,187270,500,50 억,,248858,N,N,0,N,00,N
|
||
|
|
20240216,090758,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4590,20,2,0.44,7006795,1529,1.92,4580,4615,4575,5940,3200,4570,4583.08,2.45,0,-220,4723,4646,4598,4521,4473,4622,4497,51,1370,500,3380,5,1,10143845,466,10.02,0.77,12,0.02,458.00,5931.00,6200,20230830,-25.97,3930,20230727,16.79,4940,-7.09,20240126,4310,6.50,20240117,6200,-25.97,20230830,3930,16.79,20230727,4.91,N,187270,500,50 억,,248858,N,N,0,N,00,N
|
||
|
|
20240215,160758,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4570,-90,5,-1.93,366375690,79337,74.34,4660,4675,4550,6050,3265,4660,4618.16,2.56,0,-9539,4853,4756,4573,4476,4293,4805,4525,51,1390,500,3440,5,1,10143845,464,9.98,0.77,12,0.78,458.00,5931.00,6200,20230830,-26.29,3930,20230727,16.28,4940,-7.49,20240126,4310,6.03,20240117,6200,-26.29,20230830,3930,16.28,20230727,4.88,N,187270,500,50 억,,259266,N,N,0,N,00,N
|
||
|
|
20240215,150803,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4570,-90,5,-1.93,343950455,74433,69.74,4660,4675,4550,6050,3265,4660,4620.89,2.56,0,-8569,4853,4756,4573,4476,4293,4805,4525,51,1390,500,3440,5,1,10143845,464,9.98,0.77,12,0.73,458.00,5931.00,6200,20230830,-26.29,3930,20230727,16.28,4940,-7.49,20240126,4310,6.03,20240117,6200,-26.29,20230830,3930,16.28,20230727,4.88,N,187270,500,50 억,,259266,N,N,0,N,00,N
|
||
|
|
20240215,140759,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4585,-75,5,-1.61,262680710,56644,53.07,4660,4675,4585,6050,3265,4660,4637.36,2.56,0,-8878,4853,4756,4573,4476,4293,4805,4525,51,1390,500,3440,5,1,10143845,465,10.01,0.77,12,0.56,458.00,5931.00,6200,20230830,-26.05,3930,20230727,16.67,4940,-7.19,20240126,4310,6.38,20240117,6200,-26.05,20230830,3930,16.67,20230727,4.88,N,187270,500,50 억,,259266,N,N,0,N,00,N
|
||
|
|
20240215,130745,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4630,-30,5,-0.64,196441975,42272,39.61,4660,4675,4615,6050,3265,4660,4647.06,2.56,0,-6311,4853,4756,4573,4476,4293,4805,4525,51,1390,500,3440,5,1,10143845,470,10.11,0.78,12,0.42,458.00,5931.00,6200,20230830,-25.32,3930,20230727,17.81,4940,-6.28,20240126,4310,7.42,20240117,6200,-25.32,20230830,3930,17.81,20230727,4.88,N,187270,500,50 억,,259266,N,N,0,N,00,N
|
||
|
|
20240215,120758,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4645,-15,5,-0.32,177936595,38281,35.87,4660,4675,4615,6050,3265,4660,4648.14,2.56,0,-5862,4853,4756,4573,4476,4293,4805,4525,51,1390,500,3440,5,1,10143845,471,10.14,0.78,12,0.38,458.00,5931.00,6200,20230830,-25.08,3930,20230727,18.19,4940,-5.97,20240126,4310,7.77,20240117,6200,-25.08,20230830,3930,18.19,20230727,4.88,N,187270,500,50 억,,259266,N,N,0,N,00,N
|
||
|
|
20240215,110754,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4635,-25,5,-0.54,162851465,35031,32.82,4660,4675,4615,6050,3265,4660,4648.75,2.56,0,-5668,4853,4756,4573,4476,4293,4805,4525,51,1390,500,3440,5,1,10143845,470,10.12,0.78,12,0.35,458.00,5931.00,6200,20230830,-25.24,3930,20230727,17.94,4940,-6.17,20240126,4310,7.54,20240117,6200,-25.24,20230830,3930,17.94,20230727,4.88,N,187270,500,50 억,,259266,N,N,0,N,00,N
|
||
|
|
20240215,100754,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4655,-5,5,-0.11,132962365,28607,26.80,4660,4670,4615,6050,3265,4660,4647.85,2.56,0,-3996,4853,4756,4573,4476,4293,4805,4525,51,1390,500,3440,5,1,10143845,472,10.16,0.78,12,0.28,458.00,5931.00,6200,20230830,-24.92,3930,20230727,18.45,4940,-5.77,20240126,4310,8.00,20240117,6200,-24.92,20230830,3930,18.45,20230727,4.88,N,187270,500,50 억,,259266,N,N,0,N,00,N
|
||
|
|
20240215,090755,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4635,-25,5,-0.54,25461355,5494,5.15,4660,4670,4615,6050,3265,4660,4633.92,2.56,0,2636,4853,4756,4573,4476,4293,4805,4525,51,1390,500,3440,5,1,10143845,470,10.12,0.78,12,0.05,458.00,5931.00,6200,20230830,-25.24,3930,20230727,17.94,4940,-6.17,20240126,4310,7.54,20240117,6200,-25.24,20230830,3930,17.94,20230727,4.88,N,187270,500,50 억,,259266,N,N,0,N,00,N
|
||
|
|
20240214,160750,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4660,40,2,0.87,494222255,106688,152.96,4630,4670,4390,6000,3235,4620,4632.41,2.44,0,8061,4673,4646,4613,4586,4553,4660,4600,51,1380,500,3410,5,1,10143845,473,10.17,0.79,12,1.05,458.00,5931.00,6200,20230830,-24.84,3930,20230727,18.58,4940,-5.67,20240126,4310,8.12,20240117,6200,-24.84,20230830,3930,18.58,20230727,4.85,N,187270,500,50 억,,247034,N,N,0,N,00,N
|
||
|
|
20240214,150752,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4650,30,2,0.65,478816680,103380,148.21,4630,4670,4390,6000,3235,4620,4631.62,2.44,0,7274,4673,4646,4613,4586,4553,4660,4600,51,1380,500,3410,5,1,10143845,472,10.15,0.78,12,1.02,458.00,5931.00,6200,20230830,-25.00,3930,20230727,18.32,4940,-5.87,20240126,4310,7.89,20240117,6200,-25.00,20230830,3930,18.32,20230727,4.85,N,187270,500,50 억,,247034,N,N,0,N,00,N
|
||
|
|
20240214,140748,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4660,40,2,0.87,436551250,94294,135.19,4630,4670,4390,6000,3235,4620,4629.68,2.44,0,6298,4673,4646,4613,4586,4553,4660,4600,51,1380,500,3410,5,1,10143845,473,10.17,0.79,12,0.93,458.00,5931.00,6200,20230830,-24.84,3930,20230727,18.58,4940,-5.67,20240126,4310,8.12,20240117,6200,-24.84,20230830,3930,18.58,20230727,4.85,N,187270,500,50 억,,247034,N,N,0,N,00,N
|
||
|
|
20240214,130750,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4660,40,2,0.87,415640875,89797,128.74,4630,4670,4390,6000,3235,4620,4628.67,2.44,0,5483,4673,4646,4613,4586,4553,4660,4600,51,1380,500,3410,5,1,10143845,473,10.17,0.79,12,0.89,458.00,5931.00,6200,20230830,-24.84,3930,20230727,18.58,4940,-5.67,20240126,4310,8.12,20240117,6200,-24.84,20230830,3930,18.58,20230727,4.85,N,187270,500,50 억,,247034,N,N,0,N,00,N
|
||
|
|
20240214,120744,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4630,10,2,0.22,358815640,77573,111.21,4630,4670,4390,6000,3235,4620,4625.52,2.44,0,3180,4673,4646,4613,4586,4553,4660,4600,51,1380,500,3410,5,1,10143845,470,10.11,0.78,12,0.76,458.00,5931.00,6200,20230830,-25.32,3930,20230727,17.81,4940,-6.28,20240126,4310,7.42,20240117,6200,-25.32,20230830,3930,17.81,20230727,4.85,N,187270,500,50 억,,247034,N,N,0,N,00,N
|
||
|
|
20240214,110750,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4630,10,2,0.22,220484870,47513,68.12,4630,4670,4610,6000,3235,4620,4640.52,2.44,0,-7250,4673,4646,4613,4586,4553,4660,4600,51,1380,500,3410,5,1,10143845,470,10.11,0.78,12,0.47,458.00,5931.00,6200,20230830,-25.32,3930,20230727,17.81,4940,-6.28,20240126,4310,7.42,20240117,6200,-25.32,20230830,3930,17.81,20230727,4.85,N,187270,500,50 억,,247034,N,N,0,N,00,N
|
||
|
|
20240214,090740,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4640,20,2,0.43,92771395,20030,28.72,4630,4670,4610,6000,3235,4620,4631.62,2.44,0,-9079,4673,4646,4613,4586,4553,4660,4600,51,1380,500,3410,5,1,10143845,471,10.13,0.78,12,0.20,458.00,5931.00,6200,20230830,-25.16,3930,20230727,18.07,4940,-6.07,20240126,4310,7.66,20240117,6200,-25.16,20230830,3930,18.07,20230727,4.85,N,187270,500,50 억,,247034,N,N,0,N,00,N
|
||
|
|
20240213,160741,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4620,25,2,0.54,321921655,69724,97.52,4595,4640,4580,5970,3220,4595,4617.08,2.25,0,18029,4695,4645,4575,4525,4455,4670,4550,51,1375,500,3400,5,1,10143845,469,10.09,0.78,12,0.69,458.00,5931.00,6200,20230830,-25.48,3930,20230727,17.56,4940,-6.48,20240126,4310,7.19,20240117,6200,-25.48,20230830,3930,17.56,20230727,4.79,N,187270,500,50 억,,228466,N,N,0,N,00,N
|
||
|
|
20240213,150738,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4620,25,2,0.54,313057225,67805,94.84,4595,4640,4580,5970,3220,4595,4617.02,2.25,0,18031,4695,4645,4575,4525,4455,4670,4550,51,1375,500,3400,5,1,10143845,469,10.09,0.78,12,0.67,458.00,5931.00,6200,20230830,-25.48,3930,20230727,17.56,4940,-6.48,20240126,4310,7.19,20240117,6200,-25.48,20230830,3930,17.56,20230727,4.79,N,187270,500,50 억,,228466,N,N,0,N,00,N
|
||
|
|
20240213,140747,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4625,30,2,0.65,242637730,52576,73.54,4595,4640,4580,5970,3220,4595,4614.99,2.25,0,13297,4695,4645,4575,4525,4455,4670,4550,51,1375,500,3400,5,1,10143845,469,10.10,0.78,12,0.52,458.00,5931.00,6200,20230830,-25.40,3930,20230727,17.68,4940,-6.38,20240126,4310,7.31,20240117,6200,-25.40,20230830,3930,17.68,20230727,4.79,N,187270,500,50 억,,228466,N,N,0,N,00,N
|
||
|
|
20240213,130737,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4620,25,2,0.54,207309940,44932,62.85,4595,4640,4580,5970,3220,4595,4613.86,2.25,0,9916,4695,4645,4575,4525,4455,4670,4550,51,1375,500,3400,5,1,10143845,469,10.09,0.78,12,0.44,458.00,5931.00,6200,20230830,-25.48,3930,20230727,17.56,4940,-6.48,20240126,4310,7.19,20240117,6200,-25.48,20230830,3930,17.56,20230727,4.79,N,187270,500,50 억,,228466,N,N,0,N,00,N
|
||
|
|
20240213,120746,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4630,35,2,0.76,195397325,42356,59.24,4595,4640,4580,5970,3220,4595,4613.21,2.25,0,8903,4695,4645,4575,4525,4455,4670,4550,51,1375,500,3400,5,1,10143845,470,10.11,0.78,12,0.42,458.00,5931.00,6200,20230830,-25.32,3930,20230727,17.81,4940,-6.28,20240126,4310,7.42,20240117,6200,-25.32,20230830,3930,17.81,20230727,4.79,N,187270,500,50 억,,228466,N,N,0,N,00,N
|
||
|
|
20240213,110800,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4620,25,2,0.54,126981310,27534,38.51,4595,4640,4580,5970,3220,4595,4611.80,2.25,0,5705,4695,4645,4575,4525,4455,4670,4550,51,1375,500,3400,5,1,10143845,469,10.09,0.78,12,0.27,458.00,5931.00,6200,20230830,-25.48,3930,20230727,17.56,4940,-6.48,20240126,4310,7.19,20240117,6200,-25.48,20230830,3930,17.56,20230727,4.79,N,187270,500,50 억,,228466,N,N,0,N,00,N
|
||
|
|
20240213,100629,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4615,20,2,0.44,88496455,19219,26.88,4595,4630,4580,5970,3220,4595,4604.63,2.25,0,4368,4695,4645,4575,4525,4455,4670,4550,51,1375,500,3400,5,1,10143845,468,10.08,0.78,12,0.19,458.00,5931.00,6200,20230830,-25.56,3930,20230727,17.43,4940,-6.58,20240126,4310,7.08,20240117,6200,-25.56,20230830,3930,17.43,20230727,4.79,N,187270,500,50 억,,228466,N,N,0,N,00,N
|